CTCP Halcom Việt Nam (hid)

3.90
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-1.09 -21.58% 9,772,700 28,000 0.2
3.84
5.18
3.90
2 tháng
(2026-01-12) 		-0.74 -15.74% 31,373,300 -1,068,800 -6.8
3.84
6.94
3.90
3 tháng
(2025-12-15) 		-3.91 -49.68% 61,002,600 281,100 0.2
3.84
8.37
3.90
6 tháng
(2025-09-15) 		0.85 27.33% 119,651,400 598,900 3.2
3.11
11.15
3.90
12 tháng
(2025-03-18) 		1.22 44.53% 138,319,500 402,400 2.3
2.50
11.15
3.90
24 tháng
(2024-03-25) 		1.02 34.69% 167,971,700 303,200 2.0
2.50
11.15
3.90
36 tháng
(2023-03-29) 		1.07 37.02% 212,990,800 325,700 2.0
2.50
11.15
3.90
60 tháng
(2021-04-08) 		-0.76 -16.10% 575,481,700 371,489 1.3
2.04
15
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2018
2.56
 59,830 2.56 2.59 2.51 100 0 0.0
31/07/2018
2.56
 98,390 2.60 2.60 2.51 0 0 0
30/07/2018
2.60
 92,620 2.58 2.60 2.56 0 0 0
27/07/2018
2.58
 120,670 2.67 2.67 2.58 5,000 0 0.0
26/07/2018
2.67
 139,500 2.67 2.71 2.57 0 0 0
25/07/2018
2.67
 234,530 2.56 2.69 2.52 0 0 0
24/07/2018
2.56
 128,720 2.51 2.57 2.48 0 0 0
23/07/2018
2.51
 83,340 2.50 2.65 2.48 0 0 0
20/07/2018
2.50
 140,860 2.56 2.56 2.47 0 2,900 -0.0
19/07/2018
2.56
 264,670 2.51 2.56 2.46 10,000 0 0.0
18/07/2018
2.51
 112,080 2.54 2.54 2.45 0 10,270 -0.0
17/07/2018
2.54
 85,470 2.52 2.54 2.39 0 760 -0.0
16/07/2018
2.52
 125,320 2.44 2.56 2.46 0 0 0
13/07/2018
2.44
 38,150 2.43 2.44 2.39 0 0 0
12/07/2018
2.43
 61,470 2.42 2.46 2.37 15,000 0 0.0
11/07/2018
2.42
 73,960 2.46 2.50 2.40 0 33,710 -0.1
10/07/2018
2.46
 69,690 2.46 2.51 2.38 0 0 0
09/07/2018
2.46
 14,440 2.49 2.55 2.45 1,820 0 0.0
06/07/2018
2.49
 25,020 2.45 2.50 2.42 0 0 0
05/07/2018
2.45
 38,490 2.46 2.54 2.42 0 8,830 -0.0
04/07/2018
2.46
 120,920 2.46 2.63 2.46 0 10 -0
03/07/2018
2.46
 175,170 2.60 2.65 2.46 0 6,030 -0.0
02/07/2018
2.60
 49,160 2.65 2.70 2.56 100 1,200 -0.0
29/06/2018
2.65
 27,090 2.67 2.72 2.65 0 0 0
28/06/2018
2.67
 45,970 2.73 2.73 2.65 0 0 0
27/06/2018
2.73
 37,730 2.67 2.78 2.66 4,010 0 0.0
26/06/2018
2.67
 48,720 2.72 2.72 2.66 3,500 0 0.0
25/06/2018
2.72
 39,220 2.74 2.82 2.71 0 1,860 -0.0
22/06/2018
2.74
 40,000 2.74 2.74 2.68 0 0 0
21/06/2018
2.74
 19,330 2.74 2.74 2.67 1,350 0 0.0
20/06/2018
2.74
 38,780 2.59 2.76 2.63 5,000 8,000 -0.0
19/06/2018
2.59
 80,480 2.78 2.90 2.58 0 7,000 -0.0
18/06/2018
2.78
 70,560 2.78 2.81 2.74 10,000 18,010 -0.0
15/06/2018
2.78
 27,400 2.78 2.83 2.76 0 0 0
14/06/2018
2.78
 85,530 2.82 2.83 2.78 0 0 0
13/06/2018
2.82
 255,970 2.82 2.87 2.78 0 16,090 -0.0
12/06/2018
2.82
 185,480 2.81 2.82 2.72 24,620 4,960 0.1
11/06/2018
2.81
 135,950 2.73 2.85 2.78 0 40 -0.0
08/06/2018
2.73
 75,240 2.74 2.78 2.73 0 9,980 -0.0
07/06/2018
2.74
 131,020 2.81 2.81 2.71 0 10,010 -0.0
06/06/2018
2.81
 108,610 2.85 2.85 2.74 0 40,210 -0.1
05/06/2018
2.85
 155,380 2.85 2.90 2.74 0 29,000 -0.1
04/06/2018
2.85
 159,710 2.67 2.85 2.66 0 0 0
01/06/2018
2.67
 90,630 2.65 2.73 2.48 1,310 0 0.0
31/05/2018
2.65
 58,080 2.57 2.73 2.56 0 0 0
30/05/2018
2.57
 39,110 2.57 2.72 2.52 0 0 0
29/05/2018
2.57
 98,050 2.67 2.74 2.57 1,120 1,120 0
28/05/2018
2.67
 255,020 2.67 2.74 2.61 0 40,120 -0.1
25/05/2018
2.67
 231,360 2.73 2.76 2.67 0 15,010 -0.0
24/05/2018
2.73
 6,910 2.73 2.81 2.69 0 5,000 -0.0
23/05/2018
2.73
 65,750 2.71 2.74 2.69 0 10,000 -0.0
22/05/2018
2.71
 115,280 2.75 2.88 2.67 0 20,000 -0.1
21/05/2018
2.75
 42,620 2.75 2.76 2.67 0 0 0
18/05/2018
2.75
 105,700 2.76 2.78 2.74 0 0 0
17/05/2018
2.76
 97,330 2.75 2.76 2.70 10,000 25,000 -0.0
16/05/2018
2.75
 84,350 2.77 2.77 2.73 70 15,000 -0.0
15/05/2018
2.77
 46,510 2.78 2.80 2.75 100 5,000 -0.0
14/05/2018
2.78
 79,140 2.79 2.82 2.76 0 30,000 -0.1
11/05/2018
2.79
 33,990 2.73 2.83 2.71 0 0 0
10/05/2018
2.73
 108,520 2.73 2.74 2.71 0 20,000 -0.1
09/05/2018
2.73
 39,120 2.72 2.73 2.68 0 0 0
08/05/2018
2.72
 70,820 2.70 2.72 2.67 0 8,000 -0.0
07/05/2018
2.70
 78,360 2.68 2.72 2.65 0 0 0
04/05/2018
2.68
 28,090 2.69 2.73 2.61 0 0 0
03/05/2018
2.69
 129,380 2.73 2.74 2.56 80 30,000 -0.1
02/05/2018
2.73
 48,560 2.74 2.74 2.67 0 0 0
27/04/2018
2.74
 64,290 2.74 2.76 2.72 0 0 0
26/04/2018
2.74
 79,520 2.77 2.78 2.65 0 22,000 -0.1
24/04/2018
2.77
 187,870 2.73 2.87 2.73 0 10,000 -0.0
23/04/2018
2.73
 110,850 2.75 2.76 2.73 0 0 0
20/04/2018
2.75
 86,010 2.73 2.76 2.73 0 0 0
19/04/2018
2.73
 94,040 2.74 2.76 2.72 2,200 15,000 -0.0
18/04/2018
2.74
 87,510 2.75 2.77 2.72 0 5,000 -0.0
17/04/2018
2.75
 87,460 2.74 2.78 2.73 0 0 0
16/04/2018
2.74
 59,040 2.74 2.78 2.73 300 10,000 -0.0
13/04/2018
2.74
 32,890 2.71 2.75 2.71 0 0 0
12/04/2018
2.71
 230,780 2.83 2.83 2.71 10,000 10,000 -0.0
11/04/2018
2.83
 101,180 2.91 2.91 2.81 10,100 30,070 -0.1
10/04/2018
2.91
 63,550 2.92 2.92 2.84 0 0 0
09/04/2018
2.92
 113,400 2.91 2.92 2.85 30,000 15,190 0.0
06/04/2018
2.91
 125,440 2.80 2.91 2.79 0 2,000 -0.0
05/04/2018
2.80
 127,090 2.79 2.85 2.74 2,470 0 0.0
04/04/2018
2.79
 206,270 2.83 2.85 2.74 11,770 135,530 -0.4
03/04/2018
2.83
 103,660 2.82 2.86 2.78 0 3,000 -0.0
02/04/2018
2.82
 75,180 2.84 2.91 2.74 0 0 0
30/03/2018
2.84
 53,950 2.88 2.92 2.84 0 0 0
29/03/2018
2.88
 118,890 2.91 3.01 2.88 510 43,600 -0.1
28/03/2018
2.91
 754,590 3.12 3.18 2.91 60,000 185,170 -0.4
27/03/2018
3.12
 99,880 3.19 3.19 3.12 0 0 0
26/03/2018
3.19
 168,760 3.19 3.20 3.15 0 10,740 -0.0
23/03/2018
3.19
 103,580 3.22 3.27 3.16 24,100 23,100 0.0
22/03/2018
3.22
 60,940 3.29 3.29 3.21 5,000 0 0.0
21/03/2018
3.29
 67,460 3.20 3.37 3.20 26,300 0 0.1
20/03/2018
3.20
 199,420 3.29 3.30 3.20 50,400 35,000 0.1
19/03/2018
3.29
 156,720 3.39 3.39 3.29 0 0 0
16/03/2018
3.39
 79,180 3.40 3.40 3.35 0 0 0
15/03/2018
3.40
 267,960 3.40 3.41 3.34 86,200 0 0.3
14/03/2018
3.40
 281,100 3.29 3.41 3.25 106,960 0 0.4
13/03/2018
3.29
 65,540 3.27 3.37 3.20 3,000 0 0.0
12/03/2018: Cổ tức tiền mặt tỉ lệ: 2%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
12/03/2018
3.27
 89,530 3.19 3.35 3.19 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |